Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
332,20-6,79 (-2,00%)
No fechamento: 04:00PM EST
332,15 -0,05 (-0,02%)
Pós-fechamento: 05:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201C002800002023-11-29 3:35PM EST2023-12-0152.7151.5053.05-4.14-7.28%1811680.86%
META231208C002800002023-11-29 3:35PM EST2023-12-0853.1152.3053.20-5.28-9.04%1813360.50%
META231215C002800002023-11-29 1:05PM EST2023-12-1554.8852.7553.50-2.92-5.05%72,62551.69%
META231222C002800002023-11-22 1:54PM EST2023-12-2263.5053.2054.000.00-13451.10%
META231229C002800002023-11-27 2:44PM EST2023-12-2957.0053.5554.500.00-10210948.08%
META240119C002800002023-11-29 1:57PM EST2024-01-1955.8755.4055.80-5.13-8.41%414,65542.55%
META240216C002800002023-11-29 3:48PM EST2024-02-1660.2660.0060.30-5.19-7.93%1341,40146.34%
META240315C002800002023-11-29 3:49PM EST2024-03-1562.8162.4062.80-3.24-4.91%10839144.89%
META240419C002800002023-11-29 11:27AM EST2024-04-1965.0065.4065.85-4.00-5.80%554944.03%
META240517C002800002023-11-16 1:49PM EST2024-05-1773.8569.5070.55+2.55+3.58%17846.99%
META240621C002800002023-11-29 1:22PM EST2024-06-2173.5172.1572.60-2.02-2.67%122,58545.41%
META240920C002800002023-11-29 12:59PM EST2024-09-2081.8080.2080.90-1.65-1.98%218646.34%
META250117C002800002023-11-29 11:13AM EST2025-01-1789.5889.4589.90-4.32-4.60%631,70546.78%
META250620C002800002023-11-28 12:26PM EST2025-06-20103.9499.55100.550.00-131547.60%
META250919C002800002023-11-17 3:49PM EST2025-09-19109.34104.80105.600.00-1347.57%
META251219C002800002023-11-29 9:55AM EST2025-12-19114.90109.85110.75+1.30+1.14%155547.81%
META260116C002800002023-11-27 2:43PM EST2026-01-16115.00110.75112.050.00-18247.75%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META231201P002800002023-11-29 3:40PM EST2023-12-010.010.000.010.00-742,64860.94%
META231208P002800002023-11-29 3:20PM EST2023-12-080.050.050.070.00-7837443.95%
META231215P002800002023-11-29 3:51PM EST2023-12-150.160.160.17+0.02+14.29%566,71138.04%
META231222P002800002023-11-29 2:04PM EST2023-12-220.260.260.29+0.04+18.18%571,24534.82%
META231229P002800002023-11-29 2:49PM EST2023-12-290.380.380.42+0.04+11.76%243632.69%
META240105P002800002023-11-29 2:53PM EST2024-01-050.550.550.62+0.07+14.58%223931.79%
META240119P002800002023-11-29 3:56PM EST2024-01-191.081.081.11+0.25+30.12%1797,07630.80%
META240216P002800002023-11-29 3:46PM EST2024-02-164.354.354.45+0.60+16.00%273,53736.85%
META240315P002800002023-11-29 3:40PM EST2024-03-155.705.755.85+0.50+9.62%6199135.03%
META240419P002800002023-11-29 11:26AM EST2024-04-197.607.407.55+0.52+7.34%653833.67%
META240517P002800002023-11-29 3:28PM EST2024-05-1710.2710.3510.50+0.62+6.42%990235.54%
META240621P002800002023-11-29 12:36PM EST2024-06-2111.5011.7011.90+0.40+3.60%142,67634.33%
META240920P002800002023-11-29 11:36AM EST2024-09-2016.0016.3516.70+0.70+4.58%257033.91%
META250117P002800002023-11-29 2:55PM EST2025-01-1721.4521.6021.95+0.60+2.88%561,29733.34%
META250620P002800002023-11-27 1:42PM EST2025-06-2026.1027.3528.050.00-8247333.00%
META250919P002800002023-11-28 3:47PM EST2025-09-1929.3430.3531.000.00-12032.65%
META251219P002800002023-11-29 10:53AM EST2025-12-1933.4532.9533.85+1.40+4.37%130432.41%
META260116P002800002023-11-27 12:42PM EST2026-01-1632.1832.8034.600.00-110232.28%